Canada markets closed

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7500-0.0100 (-1.32%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.77000.77000.70000.75000.750020,268
Jan. 17, 20220.82000.84000.76000.76000.7600262,400
Jan. 14, 20220.82000.85000.77000.79000.7900382,400
Jan. 13, 20220.79000.79000.76000.78000.780065,400
Jan. 12, 20220.76000.78000.75000.75000.750069,200
Jan. 11, 20220.76000.76000.72000.73000.730037,500
Jan. 10, 20220.78000.80000.72000.72000.7200296,300
Jan. 07, 20220.77000.81000.74000.74000.7400197,900
Jan. 06, 20220.75000.80000.72000.75000.7500186,900
Jan. 05, 20220.74000.77000.70000.71000.7100557,500
Jan. 04, 20220.70000.71000.69000.70000.7000381,100
Dec. 31, 2021------
Dec. 30, 20210.60000.65000.56000.56000.560025,100
Dec. 29, 20210.58000.65000.55000.55000.550029,200
Dec. 24, 20210.56000.56000.56000.56000.5600-
Dec. 23, 20210.56000.56000.56000.56000.56001,800
Dec. 22, 20210.65000.65000.55000.55000.55008,100
Dec. 21, 20210.66000.66000.66000.66000.6600-
Dec. 20, 20210.62000.66000.60000.66000.660011,500
Dec. 17, 20210.54000.64000.54000.64000.640026,500
Dec. 16, 20210.55000.55000.50000.52000.520019,700
Dec. 15, 20210.51000.51000.51000.51000.51003,000
Dec. 14, 20210.56000.60000.52000.52000.520010,600
Dec. 13, 20210.56000.56000.56000.56000.5600800
Dec. 10, 20210.62000.62000.50000.54000.540073,100
Dec. 09, 20210.56000.60000.53000.53000.530060,000
Dec. 08, 20210.63000.65000.63000.64000.6400166,300
Dec. 07, 20210.57000.63000.57000.60000.600034,800
Dec. 06, 20210.60000.60000.60000.60000.60002,600
Dec. 03, 20210.46000.58000.46000.58000.580045,500
Dec. 02, 20210.40000.50000.40000.45000.450037,500
Dec. 02, 20213:1 Stock Split
Dec. 01, 20210.38330.38330.33330.33330.333335,400
Nov. 30, 20210.37670.38330.37670.38330.38334,200
Nov. 29, 20210.38000.38330.38000.38330.383312,300
Nov. 26, 20210.35000.35000.33330.35000.350019,800
Nov. 25, 20210.35000.35000.35000.35000.3500-
Nov. 24, 20210.35000.35000.35000.35000.350029,100
Nov. 23, 20210.34330.46330.34330.35000.350024,300
Nov. 22, 20210.46670.46670.40000.40000.400030,600
Nov. 19, 20210.43330.43330.43330.43330.4333300
Nov. 18, 20210.40000.43330.40000.43330.433329,700
Nov. 17, 20210.38670.38670.38670.38670.38673,000
Nov. 16, 20210.34000.48330.34000.38670.386755,200
Nov. 15, 20210.36330.36670.33330.36670.36677,500
Nov. 12, 20210.35330.36670.34000.35330.353340,200
Nov. 11, 20210.43330.43330.36000.36000.3600316,200
Nov. 10, 20210.43670.48330.43330.43330.4333381,600
Nov. 09, 20210.41330.41670.40000.41670.416742,900
Nov. 08, 20210.41000.41000.41000.41000.4100600
Nov. 05, 20210.38670.41000.38330.38330.383321,000
Nov. 04, 20210.36670.41670.36670.41670.416755,500
Nov. 03, 20210.31670.35000.31330.35000.3500147,600
Nov. 02, 20210.26330.30000.24330.30000.3000942,000
Nov. 01, 20210.24670.24670.24670.24670.2467-
Oct. 29, 20210.30000.30000.24670.24670.24671,200
Oct. 28, 20210.34330.34330.34330.34330.3433-
Oct. 27, 20210.33670.34330.24670.34330.343384,000
Oct. 26, 20210.33670.34330.32330.32330.323386,700
Oct. 25, 20210.31000.33330.31000.33330.333315,900
Oct. 22, 20210.33330.33330.23330.23330.233333,000
Oct. 21, 20210.32670.32670.31670.31670.316738,100
Oct. 20, 20210.29670.32670.29670.32670.326713,500
Oct. 19, 20210.26670.30000.26670.30000.30004,500
Oct. 18, 20210.31670.31670.31670.31670.31676,900
Oct. 15, 20210.31670.31670.31670.31670.3167-
Oct. 14, 20210.31670.31670.31670.31670.316744,100
Oct. 13, 20210.32670.32670.31670.31670.316758,200
Oct. 12, 20210.31670.32670.30000.32670.326758,200
Oct. 08, 20210.31330.31670.31330.31670.316733,000
Oct. 07, 20210.26670.26670.26670.26670.266712,900
Oct. 06, 20210.26670.26670.26670.26670.2667-
Oct. 05, 20210.26670.26670.26670.26670.2667-
Oct. 04, 20210.26670.26670.26670.26670.266745,000
Oct. 01, 20210.26670.26670.26670.26670.2667-
Sep. 30, 20210.26670.26670.26670.26670.2667-
Sep. 29, 20210.27000.27000.26670.26670.266715,000
Sep. 28, 20210.25670.26670.21670.26670.2667199,500
Sep. 27, 20210.25670.25670.25670.25670.2567-
Sep. 24, 20210.25670.25670.25670.25670.25672,100
Sep. 23, 20210.25670.25670.25670.25670.256716,500
Sep. 22, 20210.28330.28330.28330.28330.2833-
Sep. 21, 20210.28330.28330.28330.28330.28331,500
Sep. 20, 20210.30670.30670.30670.30670.306728,500
Sep. 17, 20210.29330.32000.29330.30670.306754,000
Sep. 16, 20210.31670.32000.31670.32000.320031,200
Sep. 15, 20210.29330.29330.29330.29330.293354,300
Sep. 14, 20210.31330.31330.30000.30000.300057,000
Sep. 13, 20210.29330.29330.29330.29330.2933-
Sep. 10, 20210.29330.29330.29330.29330.293349,500
Sep. 09, 20210.28330.28670.28330.28330.283352,500
Sep. 08, 20210.29330.29330.29330.29330.29331,500
Sep. 07, 20210.30000.30000.29330.29330.293336,300
Sep. 03, 20210.27670.27670.27000.27000.270036,600
Sep. 02, 20210.27330.27330.27330.27330.273311,700
Sep. 01, 20210.23000.23000.23000.23000.2300-
Aug. 31, 20210.23000.23000.23000.23000.23008,400
Aug. 30, 20210.22670.29000.22670.24000.2400139,500
Aug. 27, 20210.18330.18330.18330.18330.1833-
Aug. 26, 20210.18330.18330.18330.18330.1833-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...